Mercuries Life Insurance Company Ltd. (TPE:2867)
Taiwan
· Delayed Price · Currency is TWD 7.27
+0.01 (0.14%)
At close: Dec 5, 2025
TPE:2867 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.26 | 7.29 | 7.25 | 7.27 | 7.27 | 0.14% | 8,827,727 |
| Dec 4, 2025 | 7.29 | 7.30 | 7.25 | 7.26 | 7.26 | -0.41% | 6,100,500 |
| Dec 3, 2025 | 7.33 | 7.35 | 7.26 | 7.29 | 7.29 | -0.41% | 10,592,926 |
| Dec 2, 2025 | 7.27 | 7.33 | 7.26 | 7.32 | 7.32 | 0.69% | 26,293,980 |
| Dec 1, 2025 | 7.26 | 7.28 | 7.25 | 7.27 | 7.27 | 0.14% | 12,815,279 |
| Nov 28, 2025 | 7.25 | 7.26 | 7.24 | 7.26 | 7.26 | 0.14% | 13,015,763 |
| Nov 27, 2025 | 7.27 | 7.27 | 7.22 | 7.25 | 7.25 | - | 5,552,757 |
| Nov 26, 2025 | 7.24 | 7.27 | 7.18 | 7.25 | 7.25 | 0.28% | 36,689,652 |
| Nov 25, 2025 | 7.28 | 7.29 | 7.22 | 7.23 | 7.23 | -0.55% | 7,326,868 |
| Nov 24, 2025 | 7.20 | 7.28 | 7.18 | 7.27 | 7.27 | 1.54% | 26,562,418 |
| Nov 21, 2025 | 7.16 | 7.18 | 7.12 | 7.16 | 7.16 | -0.42% | 14,843,736 |
| Nov 20, 2025 | 7.18 | 7.21 | 7.14 | 7.19 | 7.19 | 0.42% | 12,258,980 |
| Nov 19, 2025 | 7.17 | 7.19 | 7.14 | 7.16 | 7.16 | - | 10,554,870 |
| Nov 18, 2025 | 7.20 | 7.20 | 7.13 | 7.16 | 7.16 | -0.69% | 20,636,020 |
| Nov 17, 2025 | 7.20 | 7.22 | 7.14 | 7.21 | 7.21 | - | 22,518,500 |
| Nov 14, 2025 | 7.23 | 7.26 | 7.20 | 7.21 | 7.21 | -0.83% | 11,482,600 |
| Nov 13, 2025 | 7.28 | 7.29 | 7.22 | 7.27 | 7.27 | - | 24,012,590 |
| Nov 12, 2025 | 7.37 | 7.37 | 7.27 | 7.27 | 7.27 | -0.14% | 26,881,250 |
| Nov 11, 2025 | 7.20 | 7.30 | 7.17 | 7.28 | 7.28 | 1.68% | 57,104,280 |
| Nov 10, 2025 | 7.16 | 7.17 | 7.07 | 7.16 | 7.16 | - | 28,865,700 |
| Nov 7, 2025 | 7.21 | 7.25 | 7.14 | 7.16 | 7.16 | -0.69% | 39,190,690 |
| Nov 6, 2025 | 7.29 | 7.29 | 7.10 | 7.21 | 7.21 | 1.12% | 76,900,210 |
| Nov 4, 2025 | 7.21 | 7.26 | 7.12 | 7.13 | 7.13 | -1.11% | 15,970,080 |
| Nov 3, 2025 | 7.27 | 7.27 | 7.11 | 7.21 | 7.21 | -0.28% | 17,822,560 |
| Oct 31, 2025 | 7.06 | 7.39 | 7.06 | 7.23 | 7.23 | 2.99% | 39,892,140 |
| Oct 30, 2025 | 7.20 | 7.20 | 6.99 | 7.02 | 7.02 | -2.09% | 47,579,740 |
| Oct 29, 2025 | 7.17 | 7.21 | 7.08 | 7.17 | 7.17 | - | 34,006,450 |
| Oct 28, 2025 | 6.84 | 7.33 | 6.84 | 7.17 | 7.17 | -2.98% | 102,558,800 |
| Oct 27, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 9.97% | 50,921,430 |
| Oct 23, 2025 | 6.84 | 6.84 | 6.50 | 6.72 | 6.72 | 5.49% | 58,589,410 |
| Oct 22, 2025 | 6.28 | 6.40 | 6.26 | 6.37 | 6.37 | 2.91% | 21,039,350 |
| Oct 21, 2025 | 6.20 | 6.23 | 6.15 | 6.19 | 6.19 | - | 7,177,419 |
| Oct 20, 2025 | 6.35 | 6.35 | 6.15 | 6.19 | 6.19 | -2.52% | 14,037,450 |
| Oct 17, 2025 | 6.33 | 6.40 | 6.25 | 6.35 | 6.35 | 2.92% | 23,845,030 |
| Oct 16, 2025 | 6.23 | 6.26 | 6.15 | 6.17 | 6.17 | -0.32% | 9,283,732 |
| Oct 15, 2025 | 6.15 | 6.22 | 6.12 | 6.19 | 6.19 | 1.14% | 8,610,564 |
| Oct 14, 2025 | 6.17 | 6.26 | 6.12 | 6.12 | 6.12 | 0.16% | 19,315,970 |
| Oct 13, 2025 | 5.99 | 6.12 | 5.97 | 6.11 | 6.11 | 0.16% | 10,898,620 |
| Oct 9, 2025 | 6.09 | 6.13 | 6.08 | 6.10 | 6.10 | 0.33% | 6,651,698 |
| Oct 8, 2025 | 6.14 | 6.14 | 6.05 | 6.08 | 6.08 | -0.65% | 10,170,240 |
| Oct 7, 2025 | 6.40 | 6.40 | 6.11 | 6.12 | 6.12 | -4.67% | 29,998,620 |
| Oct 3, 2025 | 6.11 | 6.50 | 6.02 | 6.42 | 6.42 | 6.12% | 41,868,300 |
| Oct 2, 2025 | 6.00 | 6.15 | 5.95 | 6.05 | 6.05 | -0.98% | 24,085,110 |
| Oct 1, 2025 | 5.87 | 6.18 | 5.86 | 6.11 | 6.11 | 4.44% | 18,987,200 |
| Sep 30, 2025 | 5.82 | 5.87 | 5.80 | 5.85 | 5.85 | 1.21% | 3,636,159 |
| Sep 26, 2025 | 5.80 | 5.91 | 5.75 | 5.78 | 5.78 | -1.37% | 5,533,178 |
| Sep 25, 2025 | 5.95 | 5.95 | 5.83 | 5.86 | 5.86 | -1.51% | 6,921,303 |
| Sep 24, 2025 | 5.77 | 5.95 | 5.74 | 5.95 | 5.95 | 4.39% | 12,829,600 |
| Sep 23, 2025 | 5.66 | 5.74 | 5.65 | 5.70 | 5.70 | 0.53% | 6,188,338 |
| Sep 22, 2025 | 5.72 | 5.79 | 5.67 | 5.67 | 5.67 | -1.05% | 6,856,520 |
| Sep 19, 2025 | 5.79 | 5.80 | 5.67 | 5.73 | 5.73 | -0.52% | 9,825,356 |
| Sep 18, 2025 | 5.84 | 5.85 | 5.76 | 5.76 | 5.76 | -0.86% | 9,167,717 |
| Sep 17, 2025 | 6.02 | 6.02 | 5.78 | 5.81 | 5.81 | -3.65% | 15,898,390 |
| Sep 16, 2025 | 6.00 | 6.09 | 5.96 | 6.03 | 6.03 | 0.50% | 7,763,379 |
| Sep 15, 2025 | 6.03 | 6.06 | 5.99 | 6.00 | 6.00 | -0.83% | 7,603,149 |
| Sep 12, 2025 | 6.24 | 6.24 | 6.04 | 6.05 | 6.05 | -2.42% | 16,257,510 |
| Sep 11, 2025 | 6.30 | 6.36 | 6.18 | 6.20 | 6.20 | - | 15,646,900 |
| Sep 10, 2025 | 6.21 | 6.28 | 6.14 | 6.20 | 6.20 | 0.49% | 12,009,090 |
| Sep 9, 2025 | 6.23 | 6.23 | 6.11 | 6.17 | 6.17 | 0.49% | 9,705,483 |
| Sep 8, 2025 | 6.18 | 6.22 | 6.07 | 6.14 | 6.14 | - | 9,669,440 |
| Sep 5, 2025 | 6.21 | 6.21 | 6.13 | 6.14 | 6.14 | -0.32% | 8,473,764 |
| Sep 4, 2025 | 6.08 | 6.18 | 6.01 | 6.16 | 6.16 | 1.82% | 12,284,440 |
| Sep 3, 2025 | 6.29 | 6.29 | 5.95 | 6.05 | 6.05 | -2.73% | 20,835,790 |
| Sep 2, 2025 | 6.55 | 6.62 | 6.19 | 6.22 | 6.22 | 1.80% | 60,125,180 |
| Sep 1, 2025 | 5.70 | 6.11 | 5.70 | 6.11 | 6.09 | 9.89% | 30,912,900 |
| Aug 29, 2025 | 5.65 | 5.72 | 5.56 | 5.56 | 5.54 | -1.77% | 7,189,411 |
| Aug 28, 2025 | 5.77 | 5.77 | 5.65 | 5.66 | 5.64 | -1.91% | 7,553,285 |
| Aug 27, 2025 | 5.70 | 5.80 | 5.53 | 5.77 | 5.75 | -0.86% | 20,524,540 |
| Aug 26, 2025 | 6.04 | 6.04 | 5.82 | 5.82 | 5.80 | -4.12% | 18,292,980 |
| Aug 25, 2025 | 5.98 | 6.21 | 5.90 | 6.07 | 6.05 | 3.58% | 38,199,050 |
| Aug 22, 2025 | 5.62 | 5.88 | 5.59 | 5.86 | 5.84 | 5.59% | 25,234,980 |
| Aug 21, 2025 | 5.38 | 5.65 | 5.34 | 5.55 | 5.53 | 3.16% | 14,241,070 |
| Aug 20, 2025 | 5.30 | 5.44 | 5.28 | 5.38 | 5.36 | 2.48% | 10,414,470 |
| Aug 19, 2025 | 5.24 | 5.30 | 5.21 | 5.25 | 5.23 | -0.57% | 4,084,090 |
| Aug 18, 2025 | 5.30 | 5.36 | 5.25 | 5.28 | 5.26 | -0.75% | 6,900,202 |
| Aug 15, 2025 | 5.40 | 5.40 | 5.29 | 5.32 | 5.30 | -0.75% | 5,093,023 |
| Aug 14, 2025 | 5.35 | 5.41 | 5.34 | 5.36 | 5.34 | 0.19% | 3,350,019 |
| Aug 13, 2025 | 5.35 | 5.40 | 5.31 | 5.35 | 5.33 | 0.94% | 4,526,910 |
| Aug 12, 2025 | 5.30 | 5.36 | 5.27 | 5.30 | 5.28 | - | 3,493,063 |
| Aug 11, 2025 | 5.29 | 5.34 | 5.23 | 5.30 | 5.28 | 0.19% | 2,717,667 |
| Aug 8, 2025 | 5.33 | 5.37 | 5.28 | 5.29 | 5.27 | -0.56% | 3,775,558 |
| Aug 7, 2025 | 5.43 | 5.43 | 5.32 | 5.32 | 5.30 | -1.48% | 5,390,026 |
| Aug 6, 2025 | 5.29 | 5.42 | 5.29 | 5.40 | 5.38 | 1.89% | 6,918,622 |
| Aug 5, 2025 | 5.30 | 5.32 | 5.24 | 5.30 | 5.28 | 0.76% | 4,002,460 |
| Aug 4, 2025 | 5.21 | 5.29 | 5.16 | 5.26 | 5.24 | 0.96% | 4,923,710 |
| Aug 1, 2025 | 5.17 | 5.31 | 5.13 | 5.21 | 5.19 | -0.57% | 5,555,335 |
| Jul 31, 2025 | 5.36 | 5.41 | 5.24 | 5.24 | 5.22 | -2.24% | 8,001,189 |
| Jul 30, 2025 | 5.10 | 5.50 | 5.10 | 5.36 | 5.34 | 5.30% | 20,650,750 |
| Jul 29, 2025 | 5.05 | 5.15 | 5.04 | 5.09 | 5.07 | 0.79% | 7,034,190 |
| Jul 28, 2025 | 5.03 | 5.07 | 5.02 | 5.05 | 5.03 | 0.40% | 2,338,963 |
| Jul 25, 2025 | 5.00 | 5.05 | 5.00 | 5.03 | 5.01 | 0.60% | 2,470,800 |
| Jul 24, 2025 | 5.05 | 5.06 | 5.00 | 5.00 | 4.98 | -0.79% | 3,020,565 |
| Jul 23, 2025 | 5.00 | 5.05 | 5.00 | 5.04 | 5.02 | 1.00% | 2,774,920 |
| Jul 22, 2025 | 5.02 | 5.03 | 4.98 | 4.99 | 4.97 | -0.60% | 3,606,233 |
| Jul 21, 2025 | 5.05 | 5.08 | 4.98 | 5.02 | 5.00 | -0.59% | 4,728,585 |
| Jul 18, 2025 | 5.10 | 5.12 | 5.02 | 5.05 | 5.03 | -0.79% | 4,846,252 |
| Jul 17, 2025 | 5.08 | 5.11 | 5.05 | 5.09 | 5.07 | 1.19% | 3,705,326 |
| Jul 16, 2025 | 5.08 | 5.15 | 5.02 | 5.03 | 5.01 | 0.80% | 8,847,186 |
| Jul 15, 2025 | 5.01 | 5.03 | 4.98 | 4.99 | 4.97 | -0.20% | 2,936,168 |
| Jul 14, 2025 | 5.04 | 5.04 | 4.98 | 5.00 | 4.98 | -0.40% | 2,879,236 |